Chengdu Kanghua Biological Products historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	212.60	216.69	210.30	214.49	131.39	1,050,075
2022-02-08	217.21	219.90	205.56	213.17	130.59	1,494,528
2022-02-07	230.87	231.00	212.58	217.21	133.06	1,612,333
2022-01-28	219.66	233.78	217.11	224.49	137.52	1,695,622
2022-01-27	218.99	229.49	212.58	218.16	133.64	1,689,880
2022-01-26	235.00	236.98	217.00	218.99	134.15	1,958,517
2022-01-25	228.05	245.57	225.22	229.71	140.72	3,851,787
2022-01-24	215.33	219.48	210.20	217.32	133.13	1,559,565
2022-01-21	223.20	224.48	215.06	216.00	132.32	1,693,858
2022-01-20	229.06	230.29	223.00	224.27	137.39	1,793,386
2022-01-19	226.81	233.25	225.88	227.50	139.36	2,334,711
2022-01-18	232.79	233.48	225.58	229.27	140.45	3,200,604
2022-01-17	241.00	242.00	227.88	231.63	141.89	4,258,950
2022-01-14	239.80	253.50	239.00	243.82	149.36	2,920,215
2022-01-13	259.19	259.19	242.00	242.00	148.25	3,142,891
2022-01-12	244.70	264.87	244.69	260.58	159.63	3,156,165
2022-01-11	251.39	255.00	241.00	244.70	149.90	2,359,213
2022-01-10	238.00	256.95	226.50	251.49	154.06	4,455,558
2022-01-07	243.00	243.00	233.20	240.38	147.26	2,654,241
2022-01-06	228.00	247.00	223.32	243.58	149.22	4,722,883
2022-01-05	227.90	247.88	227.36	228.77	140.14	6,646,012
2022-01-04	211.00	228.87	210.10	227.21	139.19	5,727,154
2021-12-31	190.00	222.19	189.00	212.72	130.31	6,535,284
2021-12-30	180.89	188.88	177.50	188.05	115.20	2,446,459
2021-12-29	185.04	188.00	180.00	180.00	110.27	2,610,658
2021-12-28	184.88	193.11	179.00	187.99	115.16	4,353,859
2021-12-27	171.70	176.93	169.80	175.83	107.71	1,460,796
2021-12-24	172.87	176.67	169.09	171.71	105.19	1,467,405
2021-12-23	169.10	171.21	167.50	171.10	104.81	981,675
2021-12-22	168.40	172.22	167.52	171.09	104.81	1,006,116
2021-12-21	168.44	170.06	165.98	168.19	103.03	824,874
2021-12-20	172.91	173.94	168.10	168.51	103.23	1,372,470
2021-12-17	168.80	173.95	166.82	172.81	105.86	1,597,923
2021-12-16	169.94	170.86	167.49	168.04	102.94	874,380
2021-12-15	172.99	173.78	170.03	170.14	104.23	1,277,778
2021-12-14	170.00	174.39	169.72	172.90	105.92	1,558,506
2021-12-13	170.69	171.57	168.10	169.72	103.97	1,415,628
2021-12-10	164.88	177.00	164.09	170.77	104.61	2,603,475
2021-12-09	161.49	164.29	160.30	164.07	100.51	1,538,229
2021-12-08	160.50	161.42	159.00	161.40	98.872	741,535
2021-12-07	161.51	162.02	159.18	160.28	98.186	782,880
2021-12-06	162.61	163.79	160.30	160.36	98.235	807,300
2021-12-03	162.50	163.47	161.60	163.20	99.975	689,349
2021-12-02	166.00	166.80	161.18	161.88	99.167	1,370,415
2021-12-01	167.97	167.97	166.00	166.14	101.78	850,950
2021-11-30	168.80	169.97	166.67	168.02	102.93	1,266,075
2021-11-29	171.05	176.50	168.50	171.04	104.78	1,720,983
2021-11-26	170.00	174.97	169.50	170.99	104.75	1,432,354
2021-11-25	170.69	172.80	167.51	171.33	104.96	1,520,514
2021-11-24	166.38	170.68	164.81	169.95	104.11	1,785,687
2021-11-23	164.11	166.99	163.61	165.48	101.37	972,045
2021-11-22	165.58	166.90	163.08	164.16	100.56	920,322
2021-11-19	165.20	167.44	164.55	165.95	101.66	716,427
2021-11-18	168.13	168.54	163.30	164.02	100.48	981,001
2021-11-17	169.91	170.00	165.58	167.85	102.82	1,115,511
2021-11-16	169.00	172.24	166.67	169.91	104.09	1,530,225
2021-11-15	165.45	169.60	165.01	168.38	103.15	845,328
2021-11-12	168.85	169.81	165.22	166.01	101.70	796,425
2021-11-11	170.00	171.21	167.05	168.91	103.47	824,430
2021-11-10	165.00	171.85	165.00	170.96	104.73	1,328,518

← NewerPage 20 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-29	0.5000 CNY
2025-05-20	1.0000 CNY
2024-05-08	2.0000 CNY
2023-05-24	0.5000 CNY
2022-05-25	2.2500 CNY
2021-05-27	1.5000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.